Hertz Global Holdings Inc (HTZ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.305 | -7.46634026928 | 4.085 | 4.26 | 3.35 | 7649727 | 3.67164573 | CS |
| 4 | -0.125 | -3.20102432778 | 3.905 | 4.65 | 3.35 | 5412766 | 4.03292308 | CS |
| 12 | 0.545 | 16.8469860896 | 3.235 | 4.74 | 3.2312 | 4503215 | 3.96554139 | CS |
| 26 | 0.74 | 24.3421052632 | 3.04 | 5.315 | 2.77 | 5136751 | 3.7820008 | CS |
| 52 | -3.98 | -51.2886597938 | 7.76 | 8.205 | 2.47 | 6212721 | 4.22261769 | CS |
| 156 | -17.57 | -82.2950819672 | 21.35 | 24.35 | 2.47 | 4756810 | 10.67070214 | CS |
| 260 | -22.47 | -85.6 | 26.25 | 28 | 2.47 | 4908196 | 12.14952287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 3.815 | 0.45 | 13.20 | 3.42 | 3.82 | 3.4019 | 11279781 |
| 1741905300 | 3.37 | -0.44 | -11.55 | 3.83 | 3.8399 | 3.35 | 15857510 |
| 1741818900 | 3.81 | 0.05 | 1.33 | 3.825 | 3.835 | 3.64 | 5943990 |
| 1741732500 | 3.76 | -0.31 | -7.50 | 3.945 | 3.945 | 3.65 | 9189377 |
| 1741646100 | 4.065 | -0.11 | -2.52 | 4.21 | 4.26 | 3.9849 | 4456024 |
| 1741390500 | 4.17 | 0.05 | 1.21 | 4.085 | 4.2 | 4.0199999 | 2801736 |
| 1741304100 | 4.12 | -0.19 | -4.41 | 4.21 | 4.2896 | 4.09 | 3259084 |
| 1741217700 | 4.3099999 | 0.05 | 1.17 | 4.2699999 | 4.355 | 4.19 | 3731552 |
| 1741131300 | 4.26 | 0.22 | 5.45 | 3.925 | 4.3 | 3.8335 | 6998541 |
| 1741044900 | 4.04 | -0.13 | -3.12 | 4.18 | 4.26 | 3.975 | 3634937 |
| 1740785700 | 4.17 | -0.01 | -0.24 | 4.14 | 4.25 | 4.05 | 3303013 |
| 1740699300 | 4.18 | 0.07 | 1.70 | 4.11 | 4.28 | 4.1 | 5171702 |
| 1740612900 | 4.11 | -0.14 | -3.29 | 4.32 | 4.46 | 4.01 | 5191222 |
| 1740526500 | 4.25 | 0.01 | 0.24 | 4.24 | 4.29 | 4.04 | 4177464 |
| 1740440100 | 4.24 | 0.06 | 1.44 | 4.16 | 4.3 | 4.11 | 4810427 |
| 1740180900 | 4.18 | -0.32 | -7.01 | 4.55 | 4.57 | 4.155 | 5014925 |
| 1740094500 | 4.495 | -0.01 | -0.11 | 4.6 | 4.65 | 4.46 | 3058748 |
| 1740008100 | 4.5 | 0.01 | 0.22 | 4.48 | 4.62 | 4.35 | 4131844 |
| 1739921700 | 4.49 | 0.45 | 11.00 | 4 | 4.5599999 | 4 | 7060959 |
| 1739576100 | 4.045 | 0.15 | 3.72 | 3.905 | 4.12 | 3.86 | 5049501 |
| 1739489700 | 3.9 | -0.36 | -8.45 | 3.65 | 4.2 | 3.65 | 10355525 |
| 1739403300 | 4.26 | -0.19 | -4.27 | 4.345 | 4.375 | 4.13 | 5575534 |
| 1739316900 | 4.45 | -0.01 | -0.22 | 4.37 | 4.74 | 4.35 | 4111510 |
| 1739230500 | 4.46 | 0.15 | 3.48 | 4.3099999 | 4.54 | 4.2301 | 4666319 |
| 1738971300 | 4.3099999 | 0.01 | 0.23 | 4.26 | 4.32 | 4.2 | 2719844 |
| 1738884900 | 4.3 | 0.08 | 1.90 | 4.28 | 4.46 | 4.235 | 2457312 |
| 1738798500 | 4.22 | -0.05 | -1.17 | 4.29 | 4.35 | 4.2 | 2908571 |
| 1738712100 | 4.2699999 | 0.19 | 4.66 | 4.22 | 4.3 | 4.17 | 3136800 |
| 1738625700 | 4.08 | -0.05 | -1.21 | 3.975 | 4.195 | 3.9 | 4231652 |
| 1738366500 | 4.13 | -0.11 | -2.48 | 4.3 | 4.35 | 4.0812 | 3755082 |
| 1738280100 | 4.235 | 0 | 0.12 | 4.2699999 | 4.33 | 4.21 | 2104252 |
| 1738193700 | 4.23 | -0.05 | -1.17 | 4.28 | 4.33 | 4.14 | 2485863 |
| 1738107300 | 4.28 | 0.03 | 0.71 | 4.26 | 4.355 | 4.18 | 2022394 |
| 1738020900 | 4.25 | 0.07 | 1.67 | 4.16 | 4.32 | 4.144 | 3061024 |
| 1737761700 | 4.18 | 0.16 | 3.98 | 4.11 | 4.2 | 4.05 | 2542206 |
| 1737675300 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1737588900 | 4.0199999 | 0.05 | 1.26 | 3.89 | 4.1 | 3.89 | 2234190 |
| 1737502500 | 3.97 | -0.06 | -1.49 | 4.07 | 4.08 | 3.88 | 3398814 |
| 1737156900 | 4.03 | 0 | 0.00 | 4.0599999 | 4.16 | 4.0096 | 3514959 |
| 1737070500 | 4.03 | 0.02 | 0.50 | 3.97 | 4.155 | 3.955 | 2698832 |
| 1736984100 | 4.01 | 0.38 | 10.47 | 3.86 | 4.08 | 3.84 | 5989406 |
| 1736897700 | 3.63 | 0.14 | 4.01 | 3.56 | 3.65 | 3.41 | 4040973 |
| 1736811300 | 3.49 | -0.28 | -7.43 | 3.75 | 3.775 | 3.48 | 6125339 |
| 1736552100 | 3.77 | -0.2 | -5.04 | 3.83 | 3.84 | 3.68 | 3833649 |
| 1736379300 | 3.97 | -0.09 | -2.22 | 3.97 | 4.01 | 3.86 | 3303802 |
| 1736292900 | 4.0599999 | 0.05 | 1.25 | 4.08 | 4.19 | 3.97 | 3033841 |
| 1736206500 | 4.01 | 0.18 | 4.70 | 3.99 | 4.14 | 3.9 | 3804479 |
| 1735947300 | 3.83 | 0.1 | 2.68 | 3.77 | 3.93 | 3.67 | 3249116 |
| 1735860900 | 3.73 | 0.07 | 1.91 | 3.77 | 3.83 | 3.655 | 2874944 |
| 1735688100 | 3.66 | 0.12 | 3.39 | 3.62 | 3.93 | 3.605 | 6042322 |
| 1735601700 | 3.54 | -0.08 | -2.21 | 3.56 | 3.6 | 3.39 | 4722525 |
| 1735342500 | 3.62 | -0.11 | -2.95 | 3.74 | 3.795 | 3.58 | 4151886 |
| 1735256100 | 3.73 | 0.23 | 6.57 | 3.41 | 3.75 | 3.36 | 4867389 |
| 1735077840 | 3.5 | 0.09 | 2.49 | 3.4 | 3.51 | 3.31 | 2458313 |
| 1734996900 | 3.415 | -0.01 | -0.15 | 3.4 | 3.44 | 3.315 | 4738858 |
| 1734737700 | 3.42 | 0.15 | 4.59 | 3.235 | 3.525 | 3.2312 | 9113540 |
| 1734651300 | 3.27 | -0.07 | -1.95 | 3.34 | 3.385 | 3.15 | 6351552 |
| 1734564900 | 3.335 | -0.32 | -8.76 | 3.7 | 3.73 | 3.285 | 6050346 |
| 1734478500 | 3.655 | -0.21 | -5.31 | 3.725 | 3.78 | 3.5801 | 5026814 |
| 1734392100 | 3.86 | -0.36 | -8.53 | 4.05 | 4.1 | 3.75 | 6216422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
